Willscot Holdings Corp (NQ: WSC )

33.14 -5.74 (-14.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 34.00 35.50 32.70 33.14 15,479,505 -5.74(-14.76%)
Oct 30, 2024 38.96 39.88 38.73 38.88 2,551,379 -0.29(-0.74%)
Oct 29, 2024 39.53 40.14 39.05 39.17 2,834,878 -0.62(-1.56%)
Oct 28, 2024 39.10 40.22 39.04 39.79 2,386,647 +0.82(+2.10%)
Oct 25, 2024 37.98 39.71 37.61 38.97 3,720,443 +1.40(+3.73%)
Oct 24, 2024 37.30 37.60 36.57 37.57 2,804,284 -0.26(-0.69%)
Oct 23, 2024 37.99 38.40 37.40 37.83 1,672,472 -0.36(-0.94%)
Oct 22, 2024 37.37 38.25 37.37 38.19 1,887,435 +0.50(+1.33%)
Oct 21, 2024 37.42 37.80 37.11 37.69 2,175,730 +0.36(+0.96%)
Oct 18, 2024 37.18 37.41 36.58 37.33 2,494,078 +0.64(+1.74%)
Oct 17, 2024 37.20 37.24 36.37 36.69 1,918,792 -0.60(-1.61%)
Oct 16, 2024 36.34 37.32 36.23 37.29 2,989,484 +1.00(+2.76%)
Oct 15, 2024 36.38 36.86 36.28 36.29 3,110,244 -0.06(-0.17%)
Oct 14, 2024 36.26 36.53 35.68 36.35 2,755,876 +0.20(+0.55%)
Oct 11, 2024 36.32 36.76 35.85 36.15 3,394,278 -0.24(-0.66%)
Oct 10, 2024 36.76 37.45 36.26 36.39 1,643,695 -0.43(-1.17%)
Oct 09, 2024 36.55 37.13 36.28 36.82 2,672,000 +0.33(+0.90%)
Oct 08, 2024 37.00 37.20 36.48 36.49 1,386,196 -0.70(-1.88%)
Oct 07, 2024 37.50 37.59 36.93 37.19 1,573,361 -0.40(-1.06%)
Oct 04, 2024 38.30 38.41 37.50 37.59 1,079,782 -0.12(-0.32%)
Oct 03, 2024 37.14 37.95 36.97 37.71 1,716,209 +0.30(+0.80%)
Oct 02, 2024 36.98 37.57 36.94 37.41 1,094,708 +0.17(+0.46%)
Oct 01, 2024 37.53 37.94 36.99 37.24 1,492,724 -0.36(-0.96%)
Sep 30, 2024 38.32 38.44 37.17 37.60 2,894,352 -0.97(-2.51%)
Sep 27, 2024 39.52 39.82 38.45 38.57 1,602,191 -0.53(-1.36%)
Sep 26, 2024 39.92 40.34 38.24 39.10 2,704,104 -0.52(-1.31%)
Sep 25, 2024 40.99 41.58 39.62 39.62 3,562,113 -1.37(-3.34%)
Sep 24, 2024 40.61 41.51 40.48 40.99 3,121,499 +0.54(+1.33%)
Sep 23, 2024 39.91 40.87 39.91 40.45 3,258,008 +0.65(+1.63%)
Sep 20, 2024 39.08 40.43 38.88 39.80 3,641,419 +0.95(+2.45%)
Sep 19, 2024 39.44 39.67 37.71 38.85 6,322,665 -0.32(-0.82%)
Sep 18, 2024 40.85 41.31 38.09 39.17 9,963,152 -1.02(-2.54%)
Sep 17, 2024 39.76 40.48 39.42 40.19 1,263,271 +0.79(+2.01%)
Sep 16, 2024 39.28 40.01 38.92 39.40 1,250,771 +0.24(+0.61%)
Sep 13, 2024 39.95 40.04 38.97 39.16 1,398,774 -0.09(-0.23%)
Sep 12, 2024 38.66 39.50 38.08 39.25 1,250,213 +0.90(+2.35%)
Sep 11, 2024 37.85 38.41 36.69 38.35 1,470,577 +0.55(+1.46%)
Sep 10, 2024 36.67 38.06 36.20 37.80 2,132,179 +1.29(+3.53%)
Sep 09, 2024 36.31 36.93 36.18 36.51 1,309,981 +0.24(+0.66%)
Sep 06, 2024 36.71 37.56 36.26 36.27 1,742,508 -0.44(-1.20%)
Sep 05, 2024 37.35 37.35 36.53 36.71 1,150,347 -0.45(-1.21%)
Sep 04, 2024 37.32 37.37 36.57 37.16 1,578,887 -0.09(-0.24%)
Sep 03, 2024 38.36 38.40 37.23 37.25 1,391,648 -1.29(-3.35%)
Aug 30, 2024 38.32 38.66 38.01 38.54 845,824 +0.53(+1.39%)
Aug 29, 2024 38.63 38.63 37.84 38.01 1,082,492 -0.24(-0.63%)
Aug 28, 2024 38.52 38.59 38.10 38.25 741,733 -0.56(-1.44%)
Aug 27, 2024 38.87 39.21 38.54 38.81 747,963 -0.44(-1.12%)
Aug 26, 2024 39.31 40.19 39.05 39.25 1,552,205 +0.32(+0.82%)
Aug 23, 2024 37.07 39.02 37.04 38.93 1,825,974 +1.74(+4.68%)
Aug 22, 2024 37.60 37.94 36.95 37.19 1,356,094 -0.28(-0.75%)
Aug 21, 2024 37.21 37.64 36.78 37.47 1,832,169 +0.44(+1.19%)
Aug 20, 2024 36.96 37.72 36.73 37.03 1,131,434 +0.02(+0.05%)
Aug 19, 2024 36.04 37.05 35.72 37.01 1,460,541 +0.98(+2.72%)
Aug 16, 2024 36.56 37.04 35.99 36.03 1,765,064 -0.58(-1.58%)
Aug 15, 2024 35.30 36.97 35.30 36.61 1,727,454 +2.06(+5.96%)
Aug 14, 2024 35.00 35.14 34.48 34.55 844,504 -0.27(-0.78%)
Aug 13, 2024 34.39 34.85 33.85 34.82 1,324,396 +0.70(+2.05%)
Aug 12, 2024 34.71 34.99 34.02 34.12 981,097 -0.59(-1.70%)
Aug 09, 2024 33.95 34.80 33.69 34.71 1,664,299 +0.74(+2.18%)
Aug 08, 2024 33.55 34.38 33.48 33.97 2,531,899 +0.48(+1.43%)
Aug 07, 2024 35.18 35.66 33.23 33.49 2,580,759 -1.21(-3.49%)
Aug 06, 2024 34.56 35.41 34.05 34.70 2,984,229 +0.15(+0.43%)
Aug 05, 2024 34.83 36.18 34.10 34.55 4,644,173 -0.95(-2.68%)
Aug 02, 2024 37.59 38.20 35.34 35.50 6,341,828 -4.31(-10.83%)
Aug 01, 2024 40.79 41.21 39.52 39.81 2,435,737 -1.19(-2.90%)
Jul 31, 2024 41.37 41.62 40.33 41.00 1,573,015 +0.04(+0.10%)
Jul 30, 2024 41.54 41.84 40.43 40.96 1,752,342 -0.40(-0.97%)
Jul 29, 2024 41.07 41.46 40.72 41.36 1,787,499 +0.36(+0.88%)
Jul 26, 2024 42.56 42.99 40.43 41.00 3,856,204 -2.24(-5.18%)
Jul 25, 2024 41.25 43.80 41.11 43.24 3,971,460 +2.25(+5.49%)
Jul 24, 2024 42.18 42.48 40.87 40.99 2,488,483 -1.22(-2.89%)
Jul 23, 2024 41.80 42.38 41.43 42.21 2,009,895 +0.31(+0.74%)
Jul 22, 2024 41.27 42.06 40.91 41.90 2,169,792 +0.89(+2.17%)
Jul 19, 2024 40.87 41.13 40.00 41.01 2,020,551 +0.18(+0.44%)
Jul 18, 2024 39.93 41.45 39.76 40.83 3,308,939 +0.86(+2.15%)
Jul 17, 2024 39.98 40.88 39.89 39.97 2,009,369 -0.47(-1.16%)
Jul 16, 2024 38.99 40.70 38.75 40.44 2,678,890 +1.59(+4.09%)
Jul 15, 2024 38.29 39.17 38.06 38.85 1,723,138 +0.56(+1.46%)
Jul 12, 2024 38.52 38.55 38.00 38.29 1,535,155 +0.27(+0.71%)
Jul 11, 2024 36.95 38.68 36.83 38.02 3,650,709 +1.63(+4.48%)
Jul 10, 2024 36.52 36.80 35.96 36.39 1,799,868 +0.03(+0.08%)
Jul 09, 2024 36.25 36.71 35.50 36.36 2,434,000 +0.16(+0.44%)
Jul 08, 2024 36.22 36.48 35.76 36.20 2,047,711 +0.36(+1.00%)
Jul 05, 2024 37.17 37.32 35.65 35.84 2,940,581 -1.67(-4.45%)
Jul 03, 2024 37.05 37.79 36.76 37.51 1,000,865 +0.52(+1.41%)
Jul 02, 2024 37.33 38.08 36.52 36.99 1,728,159 -0.31(-0.83%)
Jul 01, 2024 37.78 38.45 36.78 37.30 1,792,259 -0.34(-0.90%)
Jun 28, 2024 38.22 38.46 37.56 37.64 4,223,282 -0.31(-0.82%)
Jun 27, 2024 37.86 38.01 37.46 37.95 2,407,940 +0.11(+0.29%)
Jun 26, 2024 38.18 38.42 37.64 37.84 2,100,367 -0.61(-1.59%)
Jun 25, 2024 39.40 39.40 37.80 38.45 1,804,819 -0.81(-2.06%)
Jun 24, 2024 39.70 39.92 39.20 39.26 1,208,909 -0.33(-0.83%)
Jun 21, 2024 39.23 39.72 38.54 39.59 2,450,252 +0.42(+1.07%)
Jun 20, 2024 37.96 39.24 37.87 39.17 1,424,072 +1.05(+2.75%)
Jun 18, 2024 38.34 38.55 37.95 38.12 2,754,450 -0.37(-0.96%)
Jun 17, 2024 37.80 38.70 37.70 38.49 1,601,943 +0.64(+1.69%)
Jun 14, 2024 38.18 38.96 37.71 37.85 1,053,570 -0.81(-2.10%)
Jun 13, 2024 38.48 38.83 37.82 38.66 2,449,262 +0.15(+0.39%)
Jun 12, 2024 38.69 39.66 38.46 38.51 3,602,249 +0.61(+1.61%)
Jun 11, 2024 37.88 38.04 36.84 37.90 2,655,793 -0.20(-0.52%)
Jun 10, 2024 38.01 38.28 37.60 38.10 1,874,114 -0.20(-0.52%)
Jun 07, 2024 38.20 38.90 38.01 38.30 1,361,926 -0.20(-0.52%)
Jun 06, 2024 38.73 38.99 38.36 38.50 1,084,299 -0.34(-0.88%)
Jun 05, 2024 38.50 39.03 38.04 38.84 1,068,802 +0.51(+1.33%)
Jun 04, 2024 38.91 39.58 38.24 38.33 1,649,602 -1.05(-2.67%)
Jun 03, 2024 39.55 39.81 38.59 39.38 1,464,087 -0.05(-0.13%)
May 31, 2024 39.56 39.85 39.13 39.43 1,332,593 +0.04(+0.10%)
May 30, 2024 39.07 39.75 39.06 39.39 1,077,545 +0.44(+1.13%)
May 29, 2024 38.65 39.48 38.36 38.95 1,299,188 -0.01(-0.03%)
May 28, 2024 37.87 39.87 37.87 38.96 1,373,130 -0.31(-0.79%)
May 24, 2024 39.57 39.67 38.98 39.27 1,391,842 -0.12(-0.30%)
May 23, 2024 40.67 40.91 39.24 39.39 1,363,533 -1.01(-2.50%)
May 22, 2024 41.66 41.99 40.25 40.40 3,455,841 -1.47(-3.51%)
May 21, 2024 41.55 42.36 41.55 41.87 1,786,083 +0.32(+0.77%)
May 20, 2024 41.00 41.70 40.84 41.55 1,748,198 +0.90(+2.21%)
May 17, 2024 39.60 40.71 39.52 40.65 2,021,221 +1.04(+2.63%)
May 16, 2024 39.91 40.03 39.45 39.61 1,465,389 -0.39(-0.98%)
May 15, 2024 40.15 40.24 39.53 40.00 1,577,900 +0.40(+1.01%)
May 14, 2024 39.87 39.88 39.45 39.60 1,540,905 +0.30(+0.76%)
May 13, 2024 40.81 40.81 39.29 39.30 1,372,566 -1.07(-2.65%)
May 10, 2024 40.57 40.76 39.93 40.37 2,083,270 -0.20(-0.49%)
May 09, 2024 39.50 40.63 39.50 40.57 2,386,578 +1.23(+3.13%)
May 08, 2024 39.56 39.57 38.58 39.34 1,844,102 +0.17(+0.43%)
May 07, 2024 38.44 39.64 38.15 39.17 4,973,324 +0.87(+2.27%)
May 06, 2024 38.43 38.68 38.12 38.30 1,689,724 +0.95(+2.54%)
May 03, 2024 38.90 38.98 37.11 37.35 3,328,320 -0.25(-0.66%)
May 02, 2024 37.26 37.95 36.60 37.60 3,698,218 +1.02(+2.79%)
May 01, 2024 36.81 37.18 36.30 36.58 3,422,733 -0.38(-1.03%)
Apr 30, 2024 38.59 38.93 36.90 36.96 3,638,628 -2.19(-5.59%)
Apr 29, 2024 39.03 39.20 38.72 39.15 1,647,176 +0.43(+1.11%)
Apr 26, 2024 38.03 38.86 37.81 38.72 2,039,278 +0.76(+2.00%)
Apr 25, 2024 38.03 38.27 37.52 37.96 1,722,604 -0.23(-0.60%)
Apr 24, 2024 37.78 38.24 37.47 38.19 1,779,088 +0.41(+1.09%)
Apr 23, 2024 38.39 38.57 37.63 37.78 2,495,796 -0.23(-0.61%)
Apr 22, 2024 38.16 38.17 36.72 38.01 4,423,070 -0.45(-1.17%)
Apr 19, 2024 37.62 38.90 37.60 38.46 3,015,789 +0.48(+1.26%)
Apr 18, 2024 38.91 39.08 37.62 37.98 2,873,232 -0.72(-1.86%)
Apr 17, 2024 39.82 39.82 38.36 38.70 2,314,209 -0.87(-2.20%)
Apr 16, 2024 39.79 40.16 39.52 39.57 1,726,211 -0.55(-1.37%)
Apr 15, 2024 41.03 41.50 39.99 40.12 1,545,422 -0.98(-2.38%)
Apr 12, 2024 41.20 41.72 41.03 41.10 1,063,416 -0.49(-1.18%)
Apr 11, 2024 42.06 42.27 41.55 41.59 1,386,838 -0.51(-1.21%)
Apr 10, 2024 42.60 42.98 41.83 42.10 1,512,454 -1.17(-2.70%)
Apr 09, 2024 43.70 43.74 43.06 43.27 1,490,825 -0.35(-0.80%)
Apr 08, 2024 44.30 44.50 43.55 43.62 1,206,651 -0.39(-0.89%)
Apr 05, 2024 44.00 45.01 43.78 44.01 1,428,830 -0.07(-0.16%)
Apr 04, 2024 44.43 45.02 43.84 44.08 1,931,076 -0.48(-1.08%)
Apr 03, 2024 44.39 45.41 43.87 44.56 1,642,321 +0.08(+0.18%)
Apr 02, 2024 44.06 44.64 43.53 44.48 1,723,172 +0.33(+0.75%)
Apr 01, 2024 45.25 45.55 43.40 44.15 3,218,947 -2.35(-5.05%)
Mar 28, 2024 46.25 46.75 46.00 46.50 1,276,928 +0.40(+0.87%)
Mar 27, 2024 46.40 46.48 45.80 46.10 1,682,550 +0.18(+0.39%)
Mar 26, 2024 45.41 46.46 45.26 45.92 1,763,381 +0.57(+1.26%)
Mar 25, 2024 46.02 46.20 45.28 45.35 722,906 -0.58(-1.26%)
Mar 22, 2024 46.85 47.13 45.74 45.93 1,012,400 -0.76(-1.63%)
Mar 21, 2024 46.85 47.18 45.74 46.69 1,838,016 -0.16(-0.34%)
Mar 20, 2024 46.50 47.09 45.26 46.85 3,183,891 +0.31(+0.67%)
Mar 19, 2024 45.03 46.59 44.98 46.54 1,831,557 +1.49(+3.31%)
Mar 18, 2024 45.63 46.02 44.99 45.05 1,268,258 -0.64(-1.40%)
Mar 15, 2024 45.40 45.93 45.14 45.69 1,923,598 +0.53(+1.17%)
Mar 14, 2024 46.14 46.65 44.95 45.16 2,113,523 -0.97(-2.10%)
Mar 13, 2024 46.36 47.00 46.01 46.13 1,112,332 -0.10(-0.22%)
Mar 12, 2024 45.90 46.41 45.59 46.23 1,224,510 +0.18(+0.39%)
Mar 11, 2024 46.48 46.48 45.75 46.05 1,262,769 -0.57(-1.22%)
Mar 08, 2024 47.44 47.71 46.60 46.62 1,477,101 -0.57(-1.21%)
Mar 07, 2024 47.29 47.91 46.87 47.19 1,016,070 +0.35(+0.75%)
Mar 06, 2024 47.00 47.88 46.37 46.84 1,473,344 +0.12(+0.26%)
Mar 05, 2024 47.91 47.91 46.47 46.72 1,892,486 -1.03(-2.16%)
Mar 04, 2024 48.00 48.31 47.51 47.75 2,174,229 -0.31(-0.65%)
Mar 01, 2024 47.96 48.28 47.48 48.06 1,909,994 +0.31(+0.65%)
Feb 29, 2024 48.02 48.52 47.38 47.75 2,320,282 +0.06(+0.13%)
Feb 28, 2024 47.18 48.15 47.16 47.69 2,304,894 +0.34(+0.72%)
Feb 27, 2024 48.31 48.46 47.34 47.35 1,654,555 -0.66(-1.37%)
Feb 26, 2024 48.29 48.45 47.74 48.01 1,551,482 -0.27(-0.56%)
Feb 23, 2024 48.08 49.05 47.96 48.28 1,625,310 +0.06(+0.12%)
Feb 22, 2024 49.30 49.98 47.46 48.22 3,983,386 -0.46(-0.94%)
Feb 21, 2024 49.96 50.22 48.32 48.68 3,742,189 -1.57(-3.12%)
Feb 20, 2024 49.38 50.57 49.34 50.25 1,842,992 +0.11(+0.22%)
Feb 16, 2024 50.01 50.73 49.86 50.14 1,502,169 +0.03(+0.06%)
Feb 15, 2024 50.45 50.80 49.65 50.11 2,482,299 +0.00(+0.00%)
Feb 14, 2024 50.82 51.23 49.94 50.11 2,071,838 -0.05(-0.10%)
Feb 13, 2024 50.82 50.98 49.38 50.16 2,236,666 -1.40(-2.72%)
Feb 12, 2024 51.33 52.16 51.33 51.56 1,267,038 +0.10(+0.19%)
Feb 09, 2024 51.31 51.98 51.01 51.46 1,763,591 +0.23(+0.45%)
Feb 08, 2024 50.87 51.29 50.53 51.23 2,000,225 +0.54(+1.07%)
Feb 07, 2024 50.38 51.40 50.17 50.69 2,724,565 +0.59(+1.18%)
Feb 06, 2024 49.41 50.45 49.10 50.10 2,068,066 +1.00(+2.04%)
Feb 05, 2024 50.53 50.53 48.94 49.10 3,239,587 -1.36(-2.70%)
Feb 02, 2024 48.63 50.73 48.31 50.46 3,680,382 +1.83(+3.76%)
Feb 01, 2024 47.86 49.07 47.84 48.63 3,077,237 +1.33(+2.81%)
Jan 31, 2024 48.07 48.64 47.16 47.30 3,823,399 -0.57(-1.19%)
Jan 30, 2024 45.45 48.22 45.27 47.87 4,859,602 +2.28(+5.00%)
Jan 29, 2024 42.60 45.78 42.56 45.59 6,978,111 +0.47(+1.04%)
Jan 26, 2024 43.49 45.24 43.45 45.12 1,745,216 +1.80(+4.16%)
Jan 25, 2024 43.23 43.58 42.50 43.32 1,562,998 +0.53(+1.24%)
Jan 24, 2024 43.67 43.67 42.76 42.79 704,611 -0.36(-0.83%)
Jan 23, 2024 43.98 44.08 43.09 43.15 722,503 -0.47(-1.08%)
Jan 22, 2024 43.33 43.77 43.27 43.62 675,173 +0.69(+1.61%)
Jan 19, 2024 42.97 43.01 42.28 42.93 1,017,010 +0.40(+0.94%)
Jan 18, 2024 43.19 43.27 41.80 42.53 1,179,860 -0.20(-0.47%)
Jan 17, 2024 42.18 43.15 42.16 42.73 1,090,188 -0.11(-0.26%)
Jan 16, 2024 42.27 43.14 41.60 42.84 923,427 +0.04(+0.09%)
Jan 12, 2024 43.44 43.90 42.65 42.80 665,916 -0.43(-0.99%)
Jan 11, 2024 43.13 43.52 42.75 43.23 756,652 +0.14(+0.32%)
Jan 10, 2024 43.24 43.38 42.54 43.09 851,527 -0.18(-0.42%)
Jan 09, 2024 42.75 43.54 42.15 43.27 846,523 +0.14(+0.32%)
Jan 08, 2024 42.25 43.22 41.78 43.13 1,127,354 +0.63(+1.48%)
Jan 05, 2024 42.30 42.81 42.11 42.50 1,144,851 +0.10(+0.24%)
Jan 04, 2024 43.07 43.14 42.40 42.40 924,533 -0.73(-1.69%)
Jan 03, 2024 43.83 43.99 43.13 43.13 833,867 -1.13(-2.55%)
Jan 02, 2024 44.11 44.58 43.79 44.26 1,672,528 -0.24(-0.54%)
Dec 29, 2023 44.99 44.99 44.29 44.50 854,339 -0.44(-0.98%)
Dec 28, 2023 44.92 45.12 44.69 44.94 561,343 +0.05(+0.11%)
Dec 27, 2023 45.21 45.52 44.66 44.89 591,106 -0.37(-0.82%)
Dec 26, 2023 44.79 45.45 44.77 45.26 780,600 +0.44(+0.98%)
Dec 22, 2023 44.88 45.07 44.09 44.82 623,802 +0.33(+0.74%)
Dec 21, 2023 44.58 45.03 44.29 44.49 646,457 +0.14(+0.32%)
Dec 20, 2023 44.72 45.37 44.23 44.35 1,160,560 -0.68(-1.51%)
Dec 19, 2023 45.22 45.71 44.91 45.03 1,459,735 +0.07(+0.16%)
Dec 18, 2023 44.84 45.22 44.39 44.96 2,060,780 +0.26(+0.58%)
Dec 15, 2023 45.15 45.24 44.21 44.70 4,099,244 -0.49(-1.08%)
Dec 14, 2023 42.56 45.23 42.49 45.19 4,743,585 +3.27(+7.80%)
Dec 13, 2023 40.14 41.99 40.14 41.92 2,394,842 +1.82(+4.54%)
Dec 12, 2023 40.24 40.47 39.72 40.10 2,362,567 -0.28(-0.69%)
Dec 11, 2023 40.30 40.54 40.02 40.38 2,043,013 +0.08(+0.20%)
Dec 08, 2023 40.09 40.71 40.09 40.30 1,232,909 +0.08(+0.20%)
Dec 07, 2023 40.41 40.58 40.06 40.22 872,965 -0.27(-0.67%)
Dec 06, 2023 41.09 41.51 40.43 40.49 1,309,725 -0.36(-0.88%)
Dec 05, 2023 41.72 41.85 40.80 40.85 1,735,585 -1.02(-2.44%)
Dec 04, 2023 42.05 42.36 41.43 41.87 2,411,593 -0.71(-1.67%)
Dec 01, 2023 41.72 42.77 41.55 42.58 1,676,973 +0.86(+2.06%)
Nov 30, 2023 40.50 41.91 40.36 41.72 3,182,972 +1.29(+3.19%)
Nov 29, 2023 39.14 40.82 39.14 40.43 2,284,335 +1.51(+3.88%)
Nov 28, 2023 38.78 39.23 38.59 38.92 1,536,889 +0.12(+0.31%)
Nov 27, 2023 38.09 38.86 37.71 38.80 3,813,788 +0.80(+2.11%)
Nov 24, 2023 38.00 38.25 37.92 38.00 1,510,117 +0.02(+0.05%)
Nov 22, 2023 38.28 38.47 37.85 37.98 2,230,891 -0.14(-0.37%)
Nov 21, 2023 38.00 38.35 37.86 38.12 1,043,114 +0.13(+0.34%)
Nov 20, 2023 38.80 38.80 37.92 37.99 1,371,487 -0.84(-2.16%)
Nov 17, 2023 39.14 39.14 38.74 38.83 839,934 +0.01(+0.03%)
Nov 16, 2023 39.07 39.43 38.58 38.82 1,370,436 -0.29(-0.74%)
Nov 15, 2023 39.23 39.66 38.87 39.11 2,470,959 -0.14(-0.36%)
Nov 14, 2023 37.62 39.80 37.62 39.25 2,723,968 +2.25(+6.08%)
Nov 13, 2023 36.50 37.14 36.50 37.00 1,877,326 +0.32(+0.87%)
Nov 10, 2023 35.52 36.70 35.43 36.68 1,830,412 +1.62(+4.62%)
Nov 09, 2023 35.87 36.26 35.01 35.06 1,683,812 -0.56(-1.57%)
Nov 08, 2023 35.61 36.01 35.29 35.62 1,769,128 +0.01(+0.03%)
Nov 07, 2023 35.69 35.98 34.91 35.61 2,395,834 +0.01(+0.03%)
Nov 06, 2023 35.93 36.15 35.30 35.60 2,778,695 -0.18(-0.50%)
Nov 03, 2023 36.04 36.26 35.25 35.78 3,846,223 +0.32(+0.90%)
Nov 02, 2023 35.00 37.65 34.40 35.46 6,703,340 -3.41(-8.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.